Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.268,54 -616,46 (-0,98%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-05-30 3:51PM EDT | 3.00 | 17.00 | 12.30 | 15.60 | 0.00 | - | 1 | 8 | 79.49% |
| S260116C00008000 | 2024-03-14 2:48PM EDT | 8.00 | 15.08 | 14.60 | 15.90 | 0.00 | - | 2 | 5 | 231.74% |
| S260116C00010000 | 2024-05-31 11:41AM EDT | 10.00 | 8.47 | 8.50 | 8.90 | -3.13 | -26.98% | 6 | 70 | 69.24% |
| S260116C00013000 | 2024-05-31 9:54AM EDT | 13.00 | 6.69 | 6.60 | 7.30 | -3.60 | -34.99% | 56 | 18 | 65.28% |
| S260116C00015000 | 2024-05-31 3:51PM EDT | 15.00 | 6.00 | 5.70 | 6.10 | -2.22 | -27.01% | 140 | 284 | 62.50% |
| S260116C00017000 | 2024-05-31 2:21PM EDT | 17.00 | 5.17 | 4.80 | 5.20 | -3.19 | -38.16% | 65 | 137 | 60.47% |
| S260116C00020000 | 2024-05-31 2:21PM EDT | 20.00 | 3.70 | 3.70 | 4.10 | -1.99 | -34.97% | 30 | 482 | 58.35% |
| S260116C00022000 | 2024-05-31 9:57AM EDT | 22.00 | 3.23 | 3.10 | 3.50 | -1.70 | -34.48% | 8 | 369 | 57.23% |
| S260116C00025000 | 2024-05-31 3:39PM EDT | 25.00 | 2.43 | 2.40 | 2.70 | -2.59 | -51.59% | 50 | 3,395 | 55.64% |
| S260116C00027000 | 2024-05-31 11:55AM EDT | 27.00 | 2.15 | 1.95 | 2.25 | -2.32 | -51.90% | 8 | 320 | 54.22% |
| S260116C00030000 | 2024-05-31 11:04AM EDT | 30.00 | 1.57 | 1.60 | 1.85 | -1.26 | -44.52% | 8 | 4,785 | 54.59% |
| S260116C00032000 | 2024-05-31 11:24AM EDT | 32.00 | 1.23 | 0.00 | 2.20 | -2.21 | -64.24% | 3 | 131 | 63.70% |
| S260116C00035000 | 2024-05-31 3:58PM EDT | 35.00 | 1.20 | 0.10 | 1.30 | -0.82 | -40.59% | 34 | 3,734 | 55.62% |
| S260116C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 2.45 | 0.00 | 1.65 | 0.00 | - | 4 | 24 | 50.34% |
| S260116C00040000 | 2024-05-31 3:14PM EDT | 40.00 | 0.73 | 0.65 | 1.80 | -0.62 | -45.93% | 31 | 1,659 | 60.01% |
| S260116C00042000 | 2024-05-31 2:05PM EDT | 42.00 | 0.75 | 0.35 | 0.80 | -0.41 | -35.34% | 8 | 133 | 50.34% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-05-31 1:16PM EDT | 10.00 | 0.92 | 0.00 | 1.10 | +0.17 | +22.67% | 99 | 16 | 53.52% |
| S260116P00013000 | 2024-05-31 3:35PM EDT | 13.00 | 1.95 | 1.60 | 2.00 | +0.25 | +14.71% | 10 | 10,050 | 48.36% |
| S260116P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 2.10 | 1.70 | 2.10 | 0.00 | - | 21 | 23 | 36.45% |
| S260116P00017000 | 2024-05-14 2:16PM EDT | 17.00 | 2.80 | 2.50 | 6.20 | 0.00 | - | 1 | 39 | 50.37% |
| S260116P00020000 | 2024-05-31 9:40AM EDT | 20.00 | 6.20 | 5.30 | 5.80 | +1.56 | +33.62% | 1 | 39 | 43.52% |
| S260116P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 6.85 | 6.80 | 7.20 | +0.83 | +13.79% | 2 | 62 | 42.33% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 0.00% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 27.00 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 0.00% |
| S260116P00030000 | 2024-05-16 10:48AM EDT | 30.00 | 9.90 | 12.90 | 14.30 | 0.00 | - | 5 | 24 | 46.46% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-05-07 11:35AM EDT | 40.00 | 18.52 | 21.50 | 24.70 | 0.00 | - | 1 | 193 | 64.62% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.